新 华 都
sz002264 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.80
涨跌幅
-2.26%
成交量
101,750,300 股
成交额
797,224,768 元
换手率
15.63%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.75 | 7.80 | 8.21 | 7.66 | -2.26% | 101,750,300 | 797,224,768 | 15.63 |
| 2026-10-13 | 8.30 | 7.98 | 8.55 | 7.84 | -1.97% | 137,734,600 | 1,119,789,312 | 21.16 |
| 2026-10-12 | 7.41 | 8.14 | 8.14 | 7.21 | +10.00% | 141,271,200 | 1,122,462,208 | 21.70 |
| 2026-10-09 | 7.16 | 7.40 | 7.45 | 6.86 | +3.35% | 49,300,700 | 353,205,984 | 7.57 |
| 2026-10-08 | 7.40 | 7.16 | 7.54 | 7.12 | -3.24% | 37,580,400 | 272,902,912 | 5.77 |
| 2026-09-30 | 7.63 | 7.40 | 7.73 | 7.35 | -2.25% | 45,614,500 | 341,356,864 | 7.01 |
| 2026-09-29 | 7.40 | 7.57 | 7.66 | 7.17 | -0.92% | 55,935,600 | 420,351,008 | 8.59 |
| 2026-09-28 | 7.88 | 7.64 | 8.09 | 7.42 | -6.03% | 85,009,700 | 653,929,472 | 13.06 |
| 2026-09-24 | 7.40 | 8.13 | 8.13 | 7.32 | +9.27% | 96,241,500 | 742,802,880 | 14.79 |
| 2026-09-23 | 7.60 | 7.44 | 7.76 | 7.38 | -6.65% | 82,164,400 | 620,268,672 | 12.62 |
| 2026-09-22 | 7.70 | 7.97 | 8.43 | 7.58 | +4.05% | 111,031,400 | 883,726,848 | 17.06 |
| 2026-09-21 | 7.35 | 7.66 | 7.75 | 7.10 | +4.22% | 80,516,800 | 606,625,600 | 12.37 |
| 2026-09-18 | 7.25 | 7.35 | 7.66 | 7.14 | +2.51% | 61,156,500 | 452,704,896 | 9.40 |
| 2026-09-17 | 7.28 | 7.17 | 7.35 | 7.14 | -2.32% | 36,673,000 | 265,211,088 | 5.63 |
| 2026-09-16 | 6.95 | 7.34 | 7.36 | 6.81 | +3.97% | 56,611,600 | 407,743,712 | 8.70 |
| 2026-09-15 | 7.18 | 7.06 | 7.30 | 7.01 | -2.35% | 34,241,800 | 243,807,552 | 5.26 |
| 2026-09-14 | 7.02 | 7.23 | 7.50 | 6.95 | +2.12% | 43,795,200 | 314,538,336 | 6.73 |
| 2026-09-11 | 7.04 | 7.08 | 7.19 | 6.92 | -1.94% | 41,922,900 | 295,368,064 | 6.44 |
| 2026-09-10 | 7.40 | 7.22 | 7.55 | 7.15 | -3.73% | 53,649,800 | 389,825,440 | 8.24 |
| 2026-09-09 | 7.21 | 7.50 | 7.51 | 7.16 | -2.72% | 91,498,500 | 671,968,704 | 14.06 |
| 2026-09-08 | 7.05 | 7.71 | 7.71 | 6.98 | +9.99% | 41,331,100 | 312,197,696 | 6.35 |
| 2026-09-07 | 6.85 | 7.01 | 7.03 | 6.85 | +1.30% | 22,734,900 | 158,219,136 | 3.49 |
| 2026-09-04 | 6.75 | 6.92 | 7.03 | 6.72 | +2.98% | 26,276,400 | 181,461,968 | 4.04 |
| 2026-09-03 | 6.85 | 6.72 | 6.92 | 6.70 | -1.90% | 15,953,100 | 108,353,632 | 2.45 |
| 2026-09-02 | 6.90 | 6.85 | 6.98 | 6.79 | -1.86% | 16,876,800 | 115,590,728 | 2.59 |
| 2026-09-01 | 6.79 | 6.98 | 7.03 | 6.76 | +2.80% | 28,055,700 | 194,491,600 | 4.31 |
| 2026-08-31 | 6.66 | 6.79 | 6.82 | 6.63 | +1.19% | 22,335,900 | 150,915,296 | 3.43 |
| 2026-08-28 | 6.54 | 6.71 | 6.78 | 6.51 | +2.91% | 19,312,700 | 129,264,328 | 2.97 |
| 2026-08-27 | 6.53 | 6.52 | 6.61 | 6.49 | -0.46% | 9,909,700 | 64,626,248 | 1.52 |
| 2026-08-26 | 6.58 | 6.55 | 6.66 | 6.55 | -1.36% | 9,687,500 | 63,894,168 | 1.49 |
需要全历史数据与程序化访问？
查看 新 华 都 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002264 获取全部历史日线。